Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2000 8.547 8.709 8.547 8.602 31,750,168 +0.06(+0.65%)
Feb 28, 2000 8.440 8.653 8.440 8.547 25,553,164 +0.19(+2.24%)
Feb 25, 2000 8.572 8.602 8.359 8.359 26,946,392 -0.19(-2.19%)
Feb 24, 2000 8.734 8.760 8.415 8.547 28,404,400 -0.11(-1.23%)
Feb 23, 2000 9.054 9.241 8.602 8.653 34,738,944 -0.24(-2.68%)
Feb 22, 2000 8.496 9.028 8.466 8.892 39,932,804 +0.53(+6.37%)
Feb 18, 2000 8.308 8.466 8.253 8.359 26,104,964 +0.05(+0.62%)
Feb 17, 2000 8.466 8.521 8.227 8.308 37,695,328 +0.21(+2.63%)
Feb 16, 2000 8.121 8.202 8.014 8.095 32,402,658 -0.05(-0.63%)
Feb 15, 2000 8.121 8.146 7.963 8.146 35,728,476 +0.08(+0.95%)
Feb 14, 2000 8.227 8.283 7.989 8.070 49,584,012 -0.05(-0.63%)
Feb 11, 2000 8.496 8.572 8.121 8.121 36,071,384 -0.35(-4.08%)
Feb 10, 2000 8.521 8.653 8.440 8.466 35,804,756 +0.11(+1.27%)
Feb 09, 2000 8.283 8.521 8.283 8.359 43,131,408 +0.05(+0.62%)
Feb 08, 2000 8.628 8.653 8.146 8.308 62,562,676 -0.45(-5.16%)
Feb 07, 2000 8.892 8.922 8.679 8.760 29,934,230 -0.03(-0.29%)
Feb 04, 2000 8.998 8.998 8.679 8.785 39,146,064 -0.16(-1.81%)
Feb 03, 2000 8.922 9.135 8.892 8.947 46,995,176 +0.16(+1.84%)
Feb 02, 2000 8.922 8.994 8.760 8.785 32,706,604 -0.16(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.